Great Portland Estates Plc (FRA:G9KB)
Germany · Delayed Price · Currency is EUR 3.540
-0.040 (-1.12%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:G9KB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.50 | 3.74 | 3.50 | 3.72 | - | 2.76% | 500 |
| Apr 22, 2026 | 3.50 | 3.64 | 3.50 | 3.62 | 3.62 | -4.74% | - |
| Apr 21, 2026 | 3.48 | 3.80 | 3.48 | 3.80 | 3.80 | 1.06% | 2,700 |
| Apr 20, 2026 | 3.56 | 3.76 | 3.56 | 3.76 | 3.76 | 2.17% | 2,000 |
| Apr 17, 2026 | 3.48 | 3.76 | 3.48 | 3.68 | 3.68 | - | 1,000 |
| Apr 16, 2026 | 3.52 | 3.86 | 3.52 | 3.68 | 3.68 | -4.17% | 1,500 |
| Apr 15, 2026 | 3.48 | 3.86 | 3.48 | 3.84 | 3.84 | 7.87% | 723 |
| Apr 14, 2026 | 3.36 | 3.56 | 3.36 | 3.56 | 3.56 | 4.09% | - |
| Apr 13, 2026 | 3.36 | 3.46 | 3.36 | 3.42 | 3.42 | -1.72% | - |
| Apr 10, 2026 | 3.32 | 3.70 | 3.32 | 3.48 | 3.48 | 1.75% | 333 |
| Apr 9, 2026 | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | -2.84% | - |
| Apr 8, 2026 | 3.16 | 3.52 | 3.16 | 3.52 | 3.52 | 7.32% | - |
| Apr 7, 2026 | 3.14 | 3.28 | 3.14 | 3.28 | 3.28 | 2.50% | - |
| Apr 2, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | -0.62% | - |
| Apr 1, 2026 | 3.08 | 3.26 | 3.08 | 3.22 | 3.22 | 0.63% | - |
| Mar 31, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | - |
| Mar 30, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Mar 27, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Mar 26, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | -1.85% | - |
| Mar 25, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 1.25% | - |
| Mar 24, 2026 | 3.16 | 3.24 | 3.16 | 3.20 | 3.20 | -4.76% | - |
| Mar 23, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | -0.59% | - |
| Mar 20, 2026 | 3.32 | 3.52 | 3.32 | 3.38 | 3.38 | -2.87% | - |
| Mar 19, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | -2.25% | - |
| Mar 18, 2026 | 3.44 | 3.60 | 3.44 | 3.56 | 3.56 | - | - |
| Mar 17, 2026 | 3.42 | 3.56 | 3.42 | 3.56 | 3.56 | 0.56% | - |
| Mar 16, 2026 | 3.34 | 3.54 | 3.34 | 3.54 | 3.54 | 1.72% | - |
| Mar 13, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | - | - |
| Mar 12, 2026 | 3.44 | 3.52 | 3.44 | 3.48 | 3.48 | -2.25% | - |
| Mar 11, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | -1.66% | - |
| Mar 10, 2026 | 3.42 | 3.64 | 3.42 | 3.62 | 3.62 | 3.43% | - |
| Mar 9, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -7.41% | - |
| Mar 6, 2026 | 3.68 | 3.84 | 3.68 | 3.78 | 3.78 | - | - |
| Mar 5, 2026 | 3.66 | 3.80 | 3.66 | 3.78 | 3.78 | 1.07% | - |
| Mar 4, 2026 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | 2.19% | - |
| Mar 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.17% | - |
| Mar 2, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | -2.58% | - |
| Feb 27, 2026 | 3.72 | 3.88 | 3.72 | 3.88 | 3.88 | 0.52% | - |
| Feb 26, 2026 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | 1.05% | - |
| Feb 25, 2026 | 3.62 | 3.82 | 3.62 | 3.82 | 3.82 | 2.14% | - |
| Feb 24, 2026 | 3.70 | 3.80 | 3.70 | 3.74 | 3.74 | -2.60% | - |
| Feb 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Feb 20, 2026 | 3.66 | 3.84 | 3.66 | 3.84 | 3.84 | 1.05% | - |
| Feb 19, 2026 | 3.66 | 4.02 | 3.66 | 3.80 | 3.80 | -1.04% | 25 |
| Feb 18, 2026 | 3.66 | 3.84 | 3.66 | 3.84 | 3.84 | 1.59% | - |
| Feb 17, 2026 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | - | - |
| Feb 16, 2026 | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | 0.53% | - |
| Feb 13, 2026 | 3.74 | 3.78 | 3.74 | 3.76 | 3.76 | -3.59% | - |
| Feb 12, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | -1.52% | - |
| Feb 11, 2026 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | 1.02% | - |